Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionq Inc (NY: IONQ )

8.970 +0.790 (+9.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.73 12.83 12.17 12.23 6,460,535 -0.25(-2.00%)
Nov 29, 2023 12.62 13.24 12.38 12.48 8,844,065 +0.27(+2.21%)
Nov 28, 2023 12.04 12.27 11.69 12.21 6,378,229 +0.11(+0.91%)
Nov 27, 2023 12.19 12.60 12.03 12.10 5,506,677 -0.26(-2.10%)
Nov 24, 2023 12.46 12.50 12.08 12.36 3,057,838 -0.06(-0.48%)
Nov 22, 2023 12.53 13.38 12.21 12.42 7,320,399 +0.13(+1.06%)
Nov 21, 2023 12.57 12.59 12.17 12.29 5,378,887 -0.56(-4.36%)
Nov 20, 2023 12.86 13.29 12.75 12.85 5,973,088 +0.15(+1.18%)
Nov 17, 2023 12.44 12.85 12.27 12.70 7,101,731 +0.50(+4.10%)
Nov 16, 2023 12.79 12.79 12.06 12.20 7,552,172 -0.79(-6.08%)
Nov 15, 2023 12.81 13.58 12.28 12.99 12,062,979 +0.30(+2.36%)
Nov 14, 2023 11.87 12.73 11.66 12.69 10,049,609 +1.14(+9.87%)
Nov 13, 2023 10.59 11.74 10.53 11.55 11,990,320 +0.89(+8.35%)
Nov 10, 2023 11.27 11.27 10.15 10.66 11,940,462 -0.57(-5.08%)
Nov 09, 2023 11.18 12.58 10.91 11.23 16,000,432 -0.18(-1.58%)
Nov 08, 2023 11.56 11.57 11.11 11.41 7,427,953 -0.06(-0.52%)
Nov 07, 2023 11.19 11.61 11.03 11.47 7,866,646 +0.26(+2.32%)
Nov 06, 2023 11.81 11.92 10.97 11.21 10,003,047 -0.37(-3.20%)
Nov 03, 2023 11.24 12.09 11.24 11.58 9,590,602 +0.44(+3.95%)
Nov 02, 2023 10.92 11.34 10.75 11.14 11,761,834 +0.92(+9.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.